Skip to main content

Frontline Plc (NY: FRO )

23.95 -0.09 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 6.130 6.130 5.716 5.762 5,438,711 -0.47(-7.59%)
Jan 30, 2020 6.406 6.426 6.021 6.235 4,840,913 -0.41(-6.14%)
Jan 29, 2020 6.755 6.788 6.643 6.643 2,556,223 -0.10(-1.46%)
Jan 28, 2020 6.768 6.853 6.728 6.742 3,146,383 -0.16(-2.29%)
Jan 27, 2020 6.656 6.959 6.551 6.899 3,964,527 -0.21(-2.96%)
Jan 24, 2020 7.195 7.241 6.926 7.110 4,138,444 -0.31(-4.17%)
Jan 23, 2020 7.373 7.544 7.182 7.419 5,074,940 -0.47(-6.00%)
Jan 22, 2020 7.820 7.965 7.715 7.893 1,689,109 +0.07(+0.84%)
Jan 21, 2020 8.024 8.024 7.820 7.827 1,673,157 -0.32(-3.88%)
Jan 17, 2020 7.965 8.248 7.965 8.142 2,393,908 +0.22(+2.82%)
Jan 16, 2020 7.787 8.050 7.650 7.919 2,437,704 +0.07(+0.92%)
Jan 15, 2020 8.024 8.044 7.682 7.846 5,109,506 -0.31(-3.79%)
Jan 14, 2020 8.313 8.346 8.136 8.156 3,269,103 -0.23(-2.74%)
Jan 13, 2020 8.333 8.425 8.110 8.386 2,856,940 +0.13(+1.59%)
Jan 10, 2020 8.583 8.583 8.248 8.254 2,266,345 -0.39(-4.49%)
Jan 09, 2020 8.498 8.705 8.436 8.642 2,318,962 +0.28(+3.30%)
Jan 08, 2020 8.550 8.705 8.267 8.366 2,806,147 -0.16(-1.93%)
Jan 07, 2020 8.419 8.563 8.373 8.531 1,334,526 +0.05(+0.62%)
Jan 06, 2020 8.524 8.557 8.340 8.478 1,963,093 -0.19(-2.20%)
Jan 03, 2020 8.649 8.767 8.547 8.669 2,212,522 +0.16(+1.85%)
Jan 02, 2020 8.452 8.544 8.452 8.511 1,314,823 +0.05(+0.62%)
Dec 31, 2019 8.313 8.517 8.287 8.458 1,135,909 +0.09(+1.10%)
Dec 30, 2019 8.215 8.432 8.195 8.366 1,829,384 +0.21(+2.58%)
Dec 27, 2019 8.320 8.320 8.126 8.156 1,115,839 -0.16(-1.98%)
Dec 26, 2019 8.287 8.412 8.231 8.320 1,009,098 +0.12(+1.44%)
Dec 24, 2019 8.175 8.208 8.129 8.202 629,607 +0.03(+0.32%)
Dec 23, 2019 8.024 8.208 8.024 8.175 2,173,451 +0.28(+3.50%)
Dec 20, 2019 8.037 8.116 7.860 7.899 2,109,437 -0.07(-0.83%)
Dec 19, 2019 7.702 8.018 7.702 7.965 3,211,365 +0.30(+3.95%)
Dec 18, 2019 7.458 7.708 7.432 7.662 2,062,142 +0.22(+3.01%)
Dec 17, 2019 7.577 7.577 7.386 7.439 1,469,522 -0.07(-0.96%)
Dec 16, 2019 7.511 7.574 7.485 7.511 1,952,950 +0.07(+0.97%)
Dec 13, 2019 7.320 7.491 7.281 7.439 1,202,655 +0.13(+1.80%)
Dec 12, 2019 7.347 7.465 7.255 7.307 1,281,765 -0.11(-1.42%)
Dec 11, 2019 7.472 7.472 7.355 7.412 1,390,647 -0.14(-1.91%)
Dec 10, 2019 7.557 7.616 7.485 7.557 1,398,831 +0.06(+0.79%)
Dec 09, 2019 7.381 7.517 7.374 7.498 1,526,018 +0.20(+2.77%)
Dec 06, 2019 7.133 7.302 7.133 7.296 1,172,254 +0.31(+4.38%)
Dec 05, 2019 6.970 7.012 6.918 6.989 2,416,435 -0.11(-1.56%)
Dec 04, 2019 7.015 7.198 7.002 7.100 1,211,161 +0.12(+1.78%)
Dec 03, 2019 6.898 7.009 6.755 6.976 2,573,342 -0.07(-0.93%)
Dec 02, 2019 7.224 7.250 6.963 7.042 2,591,629 -0.28(-3.83%)
Nov 29, 2019 7.211 7.341 7.097 7.322 1,842,815 +0.08(+1.08%)
Nov 27, 2019 7.374 7.400 7.057 7.244 3,537,928 -0.10(-1.33%)
Nov 26, 2019 7.394 7.478 7.276 7.341 2,995,947 -0.10(-1.31%)
Nov 25, 2019 7.198 7.465 7.152 7.439 2,411,257 +0.22(+2.98%)
Nov 22, 2019 7.341 7.377 7.198 7.224 1,511,982 +0.04(+0.54%)
Nov 21, 2019 7.152 7.191 6.989 7.185 1,811,514 +0.09(+1.29%)
Nov 20, 2019 6.918 7.260 6.918 7.094 2,631,259 +0.30(+4.41%)
Nov 19, 2019 6.820 6.872 6.709 6.794 1,602,448 -0.01(-0.19%)
Nov 18, 2019 6.879 6.944 6.637 6.807 2,108,965 -0.07(-1.04%)
Nov 15, 2019 6.696 6.908 6.689 6.879 2,443,129 +0.33(+4.98%)
Nov 14, 2019 6.533 6.689 6.520 6.553 1,423,254 +0.08(+1.21%)
Nov 13, 2019 6.520 6.618 6.455 6.474 1,519,941 +0.03(+0.51%)
Nov 12, 2019 6.266 6.520 6.253 6.442 1,149,286 +0.26(+4.22%)
Nov 11, 2019 6.142 6.220 6.103 6.181 602,921 -0.12(-1.86%)
Nov 08, 2019 6.220 6.383 6.194 6.298 960,288 +0.10(+1.68%)
Nov 07, 2019 6.331 6.370 6.122 6.194 1,199,918 -0.03(-0.52%)
Nov 06, 2019 6.455 6.455 6.187 6.227 1,569,572 -0.22(-3.44%)
Nov 05, 2019 6.761 6.813 6.422 6.448 1,848,069 -0.30(-4.44%)
Nov 04, 2019 6.859 7.009 6.722 6.748 1,392,668 -0.13(-1.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.